Dr. Martens PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	233.60	237.60	230.20	236.80	203.06	1,661,467
2022-04-14	223.00	235.60	223.00	234.40	201.00	1,762,038
2022-04-13	234.80	238.60	217.60	223.80	191.91	2,555,546
2022-04-12	240.00	243.00	234.40	239.80	205.63	3,020,821
2022-04-11	236.00	241.20	235.40	237.40	203.57	2,615,387
2022-04-08	241.80	243.20	233.40	241.60	207.18	1,700,212
2022-04-07	233.00	233.00	224.60	231.40	198.43	2,018,240
2022-04-06	239.00	240.80	226.40	228.60	196.03	1,600,827
2022-04-05	240.00	244.80	237.60	238.20	204.26	1,144,612
2022-04-04	242.00	246.40	236.40	242.80	208.21	797,373
2022-04-01	233.00	242.40	233.00	238.20	204.26	892,569
2022-03-31	245.00	248.20	236.40	238.80	204.78	1,705,119
2022-03-30	249.00	250.40	241.20	245.40	210.43	1,309,704
2022-03-29	246.00	252.20	238.40	252.00	216.09	959,708
2022-03-28	239.00	242.00	236.00	236.40	202.72	921,804
2022-03-25	233.60	242.40	231.80	239.80	205.63	5,919,077
2022-03-24	234.00	236.60	229.00	233.80	200.49	1,357,756
2022-03-23	240.00	241.64	230.20	236.40	202.72	1,164,218
2022-03-22	228.00	241.00	228.00	239.60	205.46	929,580
2022-03-21	241.20	241.20	230.40	232.40	199.29	947,263
2022-03-18	234.40	237.20	226.60	235.40	201.86	2,914,426
2022-03-17	239.20	239.20	225.20	232.60	199.46	1,494,166
2022-03-16	228.00	231.20	218.60	229.80	197.06	4,621,670
2022-03-15	230.40	230.40	206.60	217.60	186.60	2,596,655
2022-03-14	246.40	246.40	232.80	232.80	199.63	2,422,702
2022-03-11	243.00	248.40	239.00	240.00	205.80	1,049,225
2022-03-10	258.00	258.00	241.20	241.20	206.83	1,208,738
2022-03-09	238.20	254.80	233.60	254.80	218.50	1,305,946
2022-03-08	239.20	243.20	230.20	233.00	199.80	2,793,946
2022-03-07	245.80	249.00	232.60	239.40	205.29	1,939,257
2022-03-04	266.00	268.80	250.20	250.20	214.55	1,735,919
2022-03-03	275.00	282.00	266.80	269.00	230.67	1,227,681
2022-03-02	270.80	282.80	269.40	279.40	239.59	4,418,666
2022-03-01	277.00	283.40	272.80	273.40	234.45	1,740,571
2022-02-28	266.00	284.40	266.00	283.60	243.19	1,904,812
2022-02-25	263.20	276.20	263.20	274.80	235.65	2,134,748
2022-02-24	262.00	265.40	256.60	265.40	227.59	1,833,220
2022-02-23	286.00	286.00	273.20	273.40	234.45	1,184,740
2022-02-22	276.80	278.60	271.00	274.00	234.96	1,151,499
2022-02-21	285.00	285.00	271.60	280.20	240.28	1,069,581
2022-02-18	282.00	286.00	277.40	277.40	237.88	1,243,007
2022-02-17	290.00	290.00	281.40	284.20	243.71	3,569,534
2022-02-16	280.80	289.60	280.80	286.60	245.76	3,159,141
2022-02-15	271.80	283.17	270.80	281.00	240.96	11,397,230
2022-02-14	271.00	275.40	270.00	272.20	233.42	3,316,451
2022-02-11	282.40	284.20	278.20	279.40	239.59	1,173,417
2022-02-10	291.00	291.00	280.40	283.20	242.85	1,469,342
2022-02-09	287.20	292.60	285.40	286.00	245.25	4,060,637
2022-02-08	285.00	288.40	277.60	281.60	241.48	1,138,311
2022-02-07	298.60	298.60	286.60	286.60	245.76	2,144,967
2022-02-04	306.00	306.00	292.00	293.40	251.60	2,468,810
2022-02-03	299.80	313.40	299.80	301.00	258.11	5,385,703
2022-02-02	315.00	316.40	310.80	313.60	268.92	1,164,482
2022-02-01	314.20	315.51	306.20	310.40	266.17	1,700,917
2022-01-31	301.60	305.74	298.40	304.40	261.03	1,789,949
2022-01-28	301.60	305.40	294.80	302.00	258.97	6,425,530
2022-01-27	315.00	315.00	266.60	294.00	252.11	4,980,369
2022-01-26	299.00	323.20	299.00	323.20	277.15	2,352,968
2022-01-25	328.00	328.00	305.00	306.00	262.40	1,244,531
2022-01-24	343.20	343.20	310.00	313.00	268.40	1,237,357

← NewerPage 20 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0170 GBP
2026-03-05	0.0085 GBP
2025-08-28	0.0170 GBP
2025-03-06	0.0085 GBP
2024-08-29	0.0099 GBP
2024-01-04	0.0156 GBP
2023-06-08	0.0428 GBP
2023-01-05	0.0156 GBP
2022-06-09	0.0428 GBP
2022-01-13	0.0122 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.